国电南瑞

600406
🏛️ 中国 →
22.96
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 22.00 22.34 21.88 22.32 25.3M
2023-12-28 21.65 21.96 21.55 21.88 17.8M
2023-12-27 21.51 21.70 21.27 21.65 14.2M
2023-12-26 21.55 21.58 21.28 21.45 7.4M
2023-12-25 21.65 21.76 21.40 21.55 9.4M
2023-12-22 21.31 21.66 21.08 21.59 17.9M
2023-12-21 20.96 21.38 20.91 21.32 15.5M
2023-12-20 20.98 21.33 20.98 21.02 11.0M
2023-12-19 20.82 21.28 20.72 21.14 15.3M
2023-12-18 20.68 21.05 20.45 20.84 17.3M
2023-12-15 21.20 21.35 20.65 20.65 22.4M
2023-12-14 20.88 21.30 20.85 21.10 16.4M
2023-12-13 21.20 21.22 20.88 20.88 13.0M
2023-12-12 21.22 21.28 21.00 21.21 11.5M
2023-12-11 20.20 21.37 20.08 21.32 21.0M
2023-12-08 21.31 21.45 21.14 21.26 18.9M
2023-12-07 21.39 21.46 21.20 21.31 15.1M
2023-12-06 21.55 21.70 21.41 21.41 13.6M
2023-12-05 22.11 22.11 21.60 21.60 14.8M
2023-12-04 21.98 22.17 21.90 21.99 13.3M
2023-12-01 22.01 22.02 21.55 21.98 22.1M
2023-11-30 21.97 22.29 21.88 22.01 14.5M
2023-11-29 22.07 22.07 21.79 21.90 10.6M
2023-11-28 22.14 22.14 21.88 22.01 11.2M
2023-11-27 22.01 22.14 21.85 22.10 11.6M
2023-11-24 22.20 22.24 22.04 22.06 7.5M
2023-11-23 22.03 22.28 22.03 22.24 10.2M
2023-11-22 22.10 22.34 22.06 22.06 8.9M
2023-11-21 22.63 22.63 22.21 22.22 17.4M
2023-11-20 22.30 22.58 22.19 22.46 11.9M
2023-11-17 22.05 22.29 22.01 22.20 14.9M
2023-11-16 22.37 22.48 22.02 22.21 21.6M
2023-11-15 22.15 22.65 22.06 22.43 22.6M
2023-11-14 22.43 22.56 21.93 22.01 16.4M
2023-11-13 22.59 22.71 22.25 22.32 13.5M
2023-11-10 22.52 22.72 22.49 22.52 8.2M
2023-11-09 22.65 22.71 22.42 22.67 9.3M
2023-11-08 22.61 22.73 22.45 22.51 9.2M
2023-11-07 22.62 22.72 22.46 22.62 8.7M
2023-11-06 22.62 23.00 22.58 22.66 17.1M
2023-11-03 22.65 22.82 22.52 22.58 10.8M
2023-11-02 22.85 22.94 22.61 22.67 8.7M
2023-11-01 22.43 22.78 22.20 22.66 17.2M
2023-10-31 22.50 22.66 22.30 22.55 11.8M
2023-10-30 22.42 22.71 22.33 22.50 10.7M
2023-10-27 21.95 22.63 21.95 22.54 13.7M
2023-10-26 21.65 22.15 21.56 22.09 17.5M
2023-10-25 21.86 22.18 21.50 21.69 18.0M
2023-10-24 21.29 21.65 21.00 21.58 19.4M
2023-10-23 22.05 22.05 21.50 21.66 13.7M
2023-10-20 22.40 22.48 21.98 22.10 13.1M
2023-10-19 22.26 22.60 22.20 22.43 20.3M
2023-10-18 22.00 22.35 21.96 22.33 15.8M
2023-10-17 21.90 22.20 21.70 22.14 9.9M
2023-10-16 22.11 22.18 21.67 21.78 13.4M
2023-10-13 22.35 22.44 22.03 22.13 11.5M
2023-10-12 22.65 22.67 22.35 22.60 10.6M
2023-10-11 22.58 22.79 22.32 22.33 18.7M
2023-10-10 22.56 22.56 22.20 22.38 10.7M
2023-10-09 22.19 22.58 22.07 22.29 14.9M
2023-09-28 22.22 22.26 22.06 22.19 11.9M
2023-09-27 22.12 22.57 21.91 22.04 20.0M
2023-09-26 22.76 22.93 22.42 22.46 10.2M
2023-09-25 22.95 22.95 22.58 22.71 12.7M
2023-09-22 22.22 22.78 22.05 22.78 23.9M
2023-09-21 22.08 22.37 22.03 22.03 16.3M
2023-09-20 22.69 22.69 22.19 22.22 13.4M
2023-09-19 22.55 22.65 22.33 22.63 11.9M
2023-09-18 22.74 22.80 22.46 22.55 21.1M
2023-09-15 22.95 23.05 22.37 23.05 36.6M
2023-09-14 22.78 23.10 22.74 22.95 12.4M
2023-09-13 23.21 23.21 22.67 22.76 12.8M
2023-09-12 23.07 23.26 23.02 23.20 9.1M
2023-09-11 22.89 23.33 22.89 23.16 13.6M
2023-09-08 23.10 23.20 22.87 23.00 6.9M
2023-09-07 23.32 23.42 22.96 23.01 12.1M
2023-09-06 23.36 23.53 23.27 23.37 7.2M
2023-09-05 23.57 23.66 23.40 23.51 10.6M
2023-09-04 23.39 23.60 23.32 23.57 14.6M
2023-09-01 23.70 23.79 23.12 23.24 10.7M
2023-08-31 23.67 23.98 23.50 23.82 16.8M
2023-08-30 23.50 23.80 23.41 23.66 13.5M
2023-08-29 22.75 23.52 22.75 23.40 18.6M
2023-08-28 23.38 23.51 22.72 22.87 19.2M
2023-08-25 22.52 22.79 22.48 22.58 12.4M
2023-08-24 22.60 22.88 22.51 22.70 9.6M
2023-08-23 23.16 23.32 22.57 22.64 13.8M
2023-08-22 22.85 23.33 22.85 23.11 17.0M
2023-08-21 23.01 23.24 22.80 22.80 12.6M
2023-08-18 23.29 23.39 23.01 23.01 7.8M
2023-08-17 23.25 23.44 23.01 23.18 11.3M
2023-08-16 23.58 23.67 23.20 23.43 9.4M
2023-08-15 23.41 23.86 23.35 23.57 11.8M
2023-08-14 23.51 23.71 23.24 23.40 9.9M
2023-08-11 24.22 24.34 23.59 23.59 14.1M
2023-08-10 24.20 24.47 24.16 24.39 10.2M
2023-08-09 24.46 24.46 24.00 24.16 14.8M
2023-08-08 24.20 24.67 24.08 24.40 16.5M
2023-08-07 23.80 24.30 23.75 24.30 17.3M
2023-08-04 23.88 24.01 23.65 23.82 12.8M
2023-08-03 23.47 23.85 23.40 23.84 16.0M
2023-08-02 23.92 24.12 23.23 23.52 21.5M
2023-08-01 24.28 24.42 23.55 23.99 23.7M
2023-07-31 24.15 24.41 23.91 24.32 20.6M
2023-07-28 23.69 23.99 23.42 23.99 17.7M
2023-07-27 23.95 24.27 23.64 23.70 14.0M
2023-07-26 23.62 23.95 23.53 23.92 19.3M
2023-07-25 24.06 24.07 23.50 23.78 19.5M
2023-07-24 23.89 23.98 23.72 23.83 11.9M
2023-07-21 24.15 24.32 23.90 24.06 13.0M
2023-07-20 24.60 24.85 24.14 24.23 18.8M
2023-07-19 24.46 24.84 24.32 24.60 22.3M
2023-07-18 24.28 24.47 24.20 24.46 23.1M
2023-07-17 23.64 24.37 23.45 24.34 21.8M
2023-07-14 24.10 24.41 23.60 23.63 18.2M
2023-07-13 23.86 24.25 23.80 24.18 23.8M
2023-07-12 23.80 24.10 23.66 23.87 20.4M
2023-07-11 23.35 23.63 23.32 23.50 10.4M
2023-07-10 23.56 23.82 23.22 23.56 13.5M
2023-07-07 23.63 23.91 23.34 23.50 16.9M
2023-07-06 23.92 24.09 23.40 23.45 12.2M
2023-07-05 23.67 24.25 23.65 23.75 23.8M
2023-07-04 23.09 23.59 23.08 23.43 16.2M
2023-07-03 23.15 23.52 23.06 23.09 12.2M
2023-06-30 23.29 23.45 23.10 23.10 12.6M
2023-06-29 22.93 23.39 22.82 23.29 15.4M
2023-06-28 22.67 22.98 22.50 22.96 13.2M
2023-06-27 22.78 22.97 22.40 22.67 15.0M
2023-06-26 23.21 23.21 22.34 22.67 20.1M
2023-06-21 22.98 23.17 22.75 22.79 15.6M
2023-06-20 23.49 23.65 23.22 23.31 12.7M
2023-06-19 23.17 23.75 23.08 23.38 27.7M
2023-06-16 22.92 23.28 22.84 23.20 20.1M
2023-06-15 22.18 22.90 22.03 22.85 27.2M
2023-06-14 22.18 22.29 21.97 21.98 15.1M
2023-06-13 22.05 22.25 21.67 22.18 13.1M
2023-06-12 22.23 22.38 22.01 22.04 11.7M
2023-06-09 21.93 22.31 21.71 22.23 19.7M
2023-06-08 22.03 22.08 21.73 21.93 16.4M
2023-06-07 22.27 22.39 21.92 22.03 14.9M
2023-06-06 22.29 22.54 22.26 22.32 14.4M
2023-06-05 22.48 22.56 22.18 22.29 10.6M
2023-06-02 22.53 22.78 22.30 22.35 15.8M
2023-06-01 22.83 23.09 22.44 22.48 20.2M
2023-05-31 23.12 23.14 22.62 22.87 16.8M
2023-05-30 22.38 23.09 22.38 22.93 21.6M
2023-05-29 22.33 22.54 22.23 22.38 12.4M
2023-05-26 22.36 22.42 22.12 22.37 7.8M
2023-05-25 22.34 22.71 22.17 22.42 14.2M
2023-05-24 22.65 22.74 22.41 22.48 17.3M
2023-05-23 23.32 23.32 22.53 22.54 21.6M
2023-05-22 23.24 23.54 23.03 23.18 19.6M
2023-05-19 23.33 23.57 23.05 23.26 18.6M
2023-05-18 23.25 23.46 23.05 23.18 18.8M
2023-05-17 23.25 23.46 22.97 23.23 19.5M
2023-05-16 23.00 23.48 22.92 23.23 32.5M
2023-05-15 22.70 23.03 22.49 22.84 20.1M
2023-05-12 22.53 22.75 22.38 22.47 10.8M
2023-05-11 22.53 22.74 22.34 22.63 19.5M
2023-05-10 21.83 22.95 21.82 22.50 35.3M
2023-05-09 21.79 22.04 21.43 21.88 20.4M
2023-05-08 21.73 22.23 21.73 21.89 20.2M
2023-05-05 22.00 22.04 21.65 21.73 12.2M
2023-05-04 21.77 22.15 21.65 22.07 19.2M
2023-04-28 21.64 21.91 21.35 21.77 18.1M
2023-04-27 21.32 21.43 21.02 21.27 17.0M
2023-04-26 21.33 21.64 21.24 21.33 14.4M
2023-04-25 21.71 21.79 20.92 21.16 25.1M
2023-04-24 21.67 21.91 21.53 21.71 14.0M
2023-04-21 22.21 22.33 21.66 21.73 19.6M
2023-04-20 22.36 22.43 22.08 22.21 16.4M
2023-04-19 22.67 22.71 22.26 22.35 18.1M
2023-04-18 22.30 23.00 22.30 22.66 30.0M
2023-04-17 22.32 22.58 22.15 22.24 20.0M
2023-04-14 22.50 22.57 22.15 22.38 19.9M
2023-04-13 22.25 22.53 22.07 22.44 23.7M
2023-04-12 22.50 22.62 22.17 22.25 16.1M
2023-04-11 22.37 22.53 22.02 22.38 17.7M
2023-04-10 22.50 22.73 22.22 22.57 17.7M
2023-04-07 22.22 22.64 22.09 22.64 13.1M
2023-04-06 22.33 22.40 22.05 22.22 14.8M
2023-04-04 22.63 22.64 22.00 22.42 21.3M
2023-04-03 22.75 22.75 22.46 22.59 15.5M
2023-03-31 22.84 22.96 22.43 22.59 18.7M
2023-03-30 22.73 22.98 22.63 22.96 15.1M
2023-03-29 23.20 23.35 22.80 22.82 16.3M
2023-03-28 23.16 23.58 22.94 23.05 35.1M
2023-03-27 22.76 23.28 22.58 23.02 30.4M
2023-03-24 22.58 23.14 22.32 22.98 35.1M
2023-03-23 22.50 22.63 22.25 22.48 19.3M
2023-03-22 22.83 22.88 22.44 22.60 16.8M
2023-03-21 23.02 23.05 22.63 22.76 21.5M
2023-03-20 22.78 23.03 22.60 22.88 31.7M
2023-03-17 21.80 22.88 21.77 22.80 57.6M
2023-03-16 22.08 22.26 21.51 21.59 23.7M
2023-03-15 22.03 22.43 21.93 22.18 17.8M
2023-03-14 22.17 22.25 21.69 21.88 20.8M
2023-03-13 21.67 22.33 21.57 22.25 24.0M
2023-03-10 21.78 21.93 21.63 21.72 16.0M
2023-03-09 22.16 22.16 21.76 21.78 13.1M
2023-03-08 22.00 22.24 21.83 22.05 16.0M
2023-03-07 22.41 22.53 22.05 22.13 21.9M
2023-03-06 22.23 22.46 21.85 22.40 34.0M
2023-03-03 22.04 22.43 21.88 22.21 30.9M
2023-03-02 21.83 22.08 21.83 21.97 16.0M
2023-03-01 21.92 22.04 21.71 21.88 19.2M
2023-02-28 21.88 21.99 21.59 21.88 14.3M
2023-02-27 21.50 22.05 21.46 21.88 23.7M
2023-02-24 21.50 21.87 21.44 21.58 24.5M
2023-02-23 21.43 21.58 21.28 21.50 11.7M
2023-02-22 21.57 21.63 21.42 21.43 12.8M
2023-02-21 21.34 21.71 21.30 21.63 19.9M
2023-02-20 21.20 21.40 20.86 21.35 20.1M
2023-02-17 21.38 21.45 21.08 21.17 19.5M
2023-02-16 21.92 21.95 21.19 21.38 29.6M
2023-02-15 22.28 22.28 21.75 22.01 23.8M
2023-02-14 21.46 22.15 21.39 22.15 40.2M
2023-02-13 21.40 21.48 21.26 21.33 18.9M
2023-02-10 21.61 21.68 21.27 21.36 23.9M
2023-02-09 21.63 21.85 21.57 21.74 16.6M
2023-02-08 21.88 21.97 21.68 21.74 12.2M
2023-02-07 21.78 21.90 21.58 21.79 13.9M
2023-02-06 21.94 22.13 21.52 21.68 24.0M
2023-02-03 21.84 21.95 21.54 21.78 23.2M
2023-02-02 22.08 22.18 21.83 21.86 21.2M
2023-02-01 22.04 22.15 21.71 22.08 20.2M
2023-01-31 21.92 22.17 21.82 21.99 22.2M
2023-01-30 22.67 22.67 21.93 21.97 31.2M
2023-01-20 22.42 22.55 22.18 22.33 29.0M
2023-01-19 22.67 22.67 22.23 22.43 25.5M
2023-01-18 22.79 22.90 22.39 22.53 18.1M
2023-01-17 22.63 23.01 22.50 22.67 26.0M
2023-01-16 22.17 22.58 22.00 22.33 28.0M
2023-01-13 22.03 22.15 21.79 22.08 22.7M
2023-01-12 21.61 22.29 21.61 22.08 28.3M
2023-01-11 21.83 22.07 21.54 21.60 17.9M
2023-01-10 21.46 22.08 21.19 21.83 34.6M
2023-01-09 20.78 21.63 20.78 21.53 58.3M
2023-01-06 20.24 20.73 20.13 20.47 38.8M
2023-01-05 20.16 20.46 20.08 20.35 36.2M
2023-01-04 20.98 21.02 19.98 20.13 35.0M
2023-01-03 20.26 21.04 20.20 20.93 29.2M